Al Ezz Ceramics & Porcelain Co. (EGX:ECAP)
Egypt
· Delayed Price · Currency is EGP 26.12
+0.29 (1.12%)
At close: Mar 5, 2026
EGX:ECAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.83 | 26.70 | 26.00 | 26.12 | 26.12 | 1.12% | 86,737 |
| Mar 4, 2026 | 25.06 | 26.29 | 25.06 | 25.83 | 25.83 | 3.07% | 91,166 |
| Mar 3, 2026 | 24.99 | 25.85 | 24.61 | 25.06 | 25.06 | 0.28% | 80,069 |
| Mar 2, 2026 | 24.92 | 25.90 | 24.84 | 24.99 | 24.99 | 0.28% | 88,480 |
| Mar 1, 2026 | 26.09 | 25.39 | 23.51 | 24.92 | 24.92 | -4.48% | 143,761 |
| Feb 26, 2026 | 26.50 | 26.90 | 26.09 | 26.09 | 26.09 | -1.55% | 259,698 |
| Feb 25, 2026 | 27.85 | 27.76 | 26.50 | 26.50 | 26.50 | -4.85% | 395,857 |
| Feb 24, 2026 | 27.88 | 28.18 | 27.55 | 27.85 | 27.85 | -0.11% | 98,250 |
| Feb 23, 2026 | 27.50 | 28.24 | 27.53 | 27.88 | 27.88 | 1.38% | 68,710 |
| Feb 22, 2026 | 28.22 | 28.80 | 27.50 | 27.50 | 27.50 | -2.55% | 192,128 |
| Feb 19, 2026 | 29.27 | 29.35 | 28.19 | 28.22 | 28.22 | -3.59% | 102,339 |
| Feb 18, 2026 | 29.19 | 29.60 | 29.07 | 29.27 | 29.27 | 0.27% | 93,044 |
| Feb 17, 2026 | 29.51 | 29.70 | 29.03 | 29.19 | 29.19 | -1.08% | 98,666 |
| Feb 16, 2026 | 29.70 | 29.96 | 29.49 | 29.51 | 29.51 | -0.64% | 365,594 |
| Feb 15, 2026 | 29.21 | 29.87 | 29.07 | 29.70 | 29.70 | 1.68% | 452,906 |
| Feb 12, 2026 | 28.83 | 29.39 | 28.60 | 29.21 | 29.21 | 1.32% | 157,843 |
| Feb 11, 2026 | 29.12 | 29.50 | 28.80 | 28.83 | 28.83 | -1.00% | 385,007 |
| Feb 10, 2026 | 29.22 | 30.21 | 28.83 | 29.12 | 29.12 | -0.34% | 1,446,344 |
| Feb 9, 2026 | 29.71 | 29.90 | 29.13 | 29.22 | 29.22 | -1.65% | 258,238 |
| Feb 8, 2026 | 29.41 | 30.30 | 29.40 | 29.71 | 29.71 | 1.02% | 477,836 |
| Feb 5, 2026 | 29.45 | 29.70 | 28.40 | 29.41 | 29.41 | -0.14% | 74,355 |
| Feb 4, 2026 | 29.31 | 29.93 | 29.31 | 29.45 | 29.45 | 0.48% | 123,113 |
| Feb 3, 2026 | 28.32 | 29.50 | 28.35 | 29.31 | 29.31 | 3.50% | 370,270 |
| Feb 2, 2026 | 28.24 | 28.40 | 28.07 | 28.32 | 28.32 | 0.28% | 52,747 |
| Feb 1, 2026 | 28.34 | 28.49 | 27.41 | 28.24 | 28.24 | -0.35% | 42,266 |
| Jan 28, 2026 | 28.23 | 28.74 | 27.27 | 28.34 | 28.34 | 0.39% | 104,885 |
| Jan 27, 2026 | 28.46 | 28.83 | 28.05 | 28.23 | 28.23 | -0.81% | 84,884 |
| Jan 26, 2026 | 28.73 | 29.10 | 28.41 | 28.46 | 28.46 | -0.94% | 91,315 |
| Jan 25, 2026 | 28.75 | 29.43 | 28.70 | 28.73 | 28.73 | -0.07% | 100,979 |
| Jan 22, 2026 | 28.11 | 29.25 | 28.30 | 28.75 | 28.75 | 2.28% | 146,737 |
| Jan 21, 2026 | 28.27 | 28.74 | 28.01 | 28.11 | 28.11 | -0.57% | 47,460 |
| Jan 20, 2026 | 28.76 | 29.17 | 28.14 | 28.27 | 28.27 | -1.70% | 136,612 |
| Jan 19, 2026 | 28.92 | 28.98 | 28.56 | 28.76 | 28.76 | -0.55% | 70,473 |
| Jan 18, 2026 | 27.84 | 29.00 | 28.00 | 28.92 | 28.92 | 3.88% | 99,571 |
| Jan 15, 2026 | 28.68 | 29.00 | 27.52 | 27.84 | 27.84 | -2.93% | 153,371 |
| Jan 14, 2026 | 28.83 | 29.47 | 28.40 | 28.68 | 28.68 | -0.52% | 189,863 |
| Jan 13, 2026 | 29.77 | 30.00 | 28.50 | 28.83 | 28.83 | -3.16% | 116,118 |
| Jan 12, 2026 | 30.00 | 30.20 | 29.70 | 29.77 | 29.77 | -0.77% | 101,841 |
| Jan 11, 2026 | 30.00 | 30.42 | 29.89 | 30.00 | 30.00 | - | 246,542 |
| Jan 8, 2026 | 30.03 | 30.50 | 29.88 | 30.00 | 30.00 | -0.10% | 124,846 |
| Jan 6, 2026 | 29.67 | 30.56 | 29.83 | 30.03 | 30.03 | 1.21% | 198,090 |
| Jan 5, 2026 | 30.46 | 30.75 | 29.50 | 29.67 | 29.67 | -2.59% | 265,801 |
| Jan 4, 2026 | 31.49 | 31.50 | 30.36 | 30.46 | 30.46 | -3.27% | 231,434 |
| Dec 31, 2025 | 31.23 | 31.55 | 30.72 | 31.49 | 31.49 | 0.83% | 404,521 |
| Dec 30, 2025 | 31.57 | 31.74 | 31.02 | 31.23 | 31.23 | -1.08% | 240,468 |
| Dec 29, 2025 | 31.01 | 31.76 | 30.82 | 31.57 | 31.57 | 1.81% | 454,020 |
| Dec 28, 2025 | 30.93 | 31.39 | 30.50 | 31.01 | 31.01 | 0.26% | 298,153 |
| Dec 25, 2025 | 30.99 | 31.10 | 30.80 | 30.93 | 30.93 | -0.19% | 133,659 |
| Dec 24, 2025 | 31.08 | 31.46 | 30.94 | 30.99 | 30.99 | -0.29% | 173,994 |
| Dec 23, 2025 | 31.31 | 31.60 | 30.96 | 31.08 | 31.08 | -0.73% | 274,942 |
| Dec 22, 2025 | 31.11 | 31.90 | 31.25 | 31.31 | 31.31 | 0.64% | 379,580 |
| Dec 21, 2025 | 31.54 | 31.90 | 31.03 | 31.11 | 31.11 | -1.36% | 331,427 |
| Dec 18, 2025 | 31.78 | 32.25 | 31.54 | 31.54 | 31.54 | -0.76% | 113,402 |
| Dec 17, 2025 | 32.25 | 32.60 | 31.77 | 31.78 | 31.78 | -1.46% | 224,612 |
| Dec 16, 2025 | 31.82 | 32.48 | 31.60 | 32.25 | 32.25 | 1.35% | 328,899 |
| Dec 15, 2025 | 31.70 | 32.40 | 31.50 | 31.82 | 31.82 | 0.38% | 296,230 |
| Dec 14, 2025 | 31.83 | 32.08 | 31.50 | 31.70 | 31.70 | -0.41% | 63,901 |
| Dec 11, 2025 | 32.76 | 32.91 | 31.66 | 31.83 | 31.83 | -2.84% | 156,160 |
| Dec 10, 2025 | 31.57 | 32.88 | 31.75 | 32.76 | 32.76 | 3.77% | 462,074 |
| Dec 9, 2025 | 31.17 | 32.23 | 31.39 | 31.57 | 31.57 | 1.28% | 403,039 |
| Dec 8, 2025 | 31.61 | 31.88 | 31.00 | 31.17 | 31.17 | -1.39% | 237,838 |
| Dec 7, 2025 | 31.53 | 31.88 | 31.30 | 31.61 | 31.61 | 0.25% | 126,252 |
| Dec 4, 2025 | 31.40 | 32.00 | 31.30 | 31.53 | 31.53 | 0.41% | 229,534 |
| Dec 3, 2025 | 31.69 | 32.15 | 31.33 | 31.40 | 31.40 | -0.92% | 227,598 |
| Dec 2, 2025 | 31.50 | 32.35 | 31.51 | 31.69 | 31.69 | 0.60% | 239,722 |
| Dec 1, 2025 | 32.13 | 32.65 | 31.50 | 31.50 | 31.50 | -1.96% | 1,076,585 |
| Nov 30, 2025 | 32.65 | 32.98 | 32.01 | 32.13 | 32.13 | -1.59% | 132,885 |
| Nov 27, 2025 | 32.60 | 32.98 | 32.12 | 32.65 | 32.65 | 0.15% | 129,302 |
| Nov 26, 2025 | 32.11 | 32.97 | 32.10 | 32.60 | 32.60 | 1.53% | 262,549 |
| Nov 25, 2025 | 33.00 | 33.06 | 32.00 | 32.11 | 32.11 | -2.70% | 116,542 |
| Nov 24, 2025 | 33.00 | 33.45 | 33.00 | 33.00 | 33.00 | - | 726,424 |
| Nov 23, 2025 | 33.14 | 33.32 | 32.77 | 33.00 | 33.00 | -0.42% | 200,330 |
| Nov 20, 2025 | 33.60 | 33.79 | 33.11 | 33.14 | 33.14 | -1.37% | 235,543 |
| Nov 19, 2025 | 33.40 | 33.69 | 33.06 | 33.60 | 33.60 | 0.60% | 354,226 |
| Nov 18, 2025 | 33.98 | 33.90 | 33.00 | 33.40 | 33.40 | -1.71% | 334,333 |
| Nov 17, 2025 | 33.94 | 34.00 | 33.10 | 33.98 | 33.98 | 0.12% | 673,416 |
| Nov 16, 2025 | 34.33 | 34.80 | 32.60 | 33.94 | 33.94 | -1.14% | 871,750 |
| Nov 13, 2025 | 34.69 | 35.40 | 33.85 | 34.33 | 34.33 | -1.04% | 714,821 |
| Nov 12, 2025 | 34.11 | 34.80 | 34.15 | 34.69 | 34.69 | 1.70% | 1,162,967 |
| Nov 11, 2025 | 33.00 | 34.70 | 33.40 | 34.11 | 34.11 | 3.36% | 2,203,317 |
| Nov 10, 2025 | 32.32 | 33.18 | 32.10 | 33.00 | 33.00 | 2.10% | 718,846 |
| Nov 9, 2025 | 32.40 | 32.79 | 32.25 | 32.32 | 32.32 | -0.25% | 217,410 |
| Nov 6, 2025 | 32.73 | 33.06 | 32.34 | 32.40 | 32.40 | -1.01% | 437,094 |
| Nov 5, 2025 | 33.04 | 33.42 | 32.40 | 32.73 | 32.73 | -0.94% | 764,930 |
| Nov 4, 2025 | 32.07 | 33.20 | 32.01 | 33.04 | 33.04 | 3.02% | 527,495 |
| Nov 3, 2025 | 31.94 | 32.40 | 31.85 | 32.07 | 32.07 | 0.41% | 186,134 |
| Nov 2, 2025 | 32.23 | 32.59 | 31.52 | 31.94 | 31.94 | -0.90% | 214,964 |
| Oct 30, 2025 | 32.91 | 33.16 | 32.03 | 32.23 | 32.23 | -2.07% | 325,981 |
| Oct 29, 2025 | 33.20 | 33.28 | 32.61 | 32.91 | 32.91 | -0.87% | 217,717 |
| Oct 28, 2025 | 32.72 | 33.80 | 32.80 | 33.20 | 33.20 | 1.47% | 1,444,181 |
| Oct 27, 2025 | 32.15 | 32.99 | 32.50 | 32.72 | 32.72 | 1.77% | 761,240 |
| Oct 26, 2025 | 31.52 | 32.50 | 31.11 | 32.15 | 32.15 | 2.00% | 680,769 |
| Oct 23, 2025 | 32.02 | 32.34 | 30.20 | 31.52 | 31.52 | -1.56% | 363,497 |
| Oct 22, 2025 | 31.90 | 32.75 | 31.92 | 32.02 | 32.02 | 0.38% | 253,351 |
| Oct 21, 2025 | 32.40 | 32.73 | 31.80 | 31.90 | 31.90 | -1.54% | 425,172 |
| Oct 20, 2025 | 32.72 | 33.07 | 31.66 | 32.40 | 32.40 | -0.98% | 146,897 |
| Oct 19, 2025 | 32.84 | 33.40 | 32.67 | 32.72 | 32.72 | -0.37% | 214,730 |
| Oct 16, 2025 | 32.81 | 33.56 | 32.80 | 32.84 | 32.84 | 0.09% | 459,950 |
| Oct 15, 2025 | 33.18 | 33.75 | 32.81 | 32.81 | 32.81 | -1.12% | 542,635 |
| Oct 14, 2025 | 31.84 | 34.16 | 31.86 | 33.18 | 33.18 | 4.21% | 2,434,266 |